Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.81 | 14.10 | 13.63 | 13.66 | 297,340 | -0.34(-2.43%) |
Sep 29, 2011 | 13.85 | 14.01 | 13.61 | 14.00 | 108,858 | +0.42(+3.09%) |
Sep 28, 2011 | 13.88 | 13.93 | 13.56 | 13.58 | 129,690 | -0.26(-1.88%) |
Sep 27, 2011 | 13.70 | 13.90 | 13.65 | 13.84 | 143,045 | +0.27(+1.99%) |
Sep 26, 2011 | 13.43 | 13.60 | 13.28 | 13.57 | 214,506 | +0.24(+1.80%) |
Sep 23, 2011 | 13.00 | 13.38 | 13.00 | 13.33 | 143,361 | +0.35(+2.70%) |
Sep 22, 2011 | 12.71 | 13.11 | 12.65 | 12.98 | 198,258 | -0.06(-0.48%) |
Sep 21, 2011 | 13.30 | 13.52 | 13.03 | 13.04 | 96,900 | -0.24(-1.79%) |
Sep 20, 2011 | 13.61 | 13.68 | 13.22 | 13.28 | 123,116 | -0.23(-1.70%) |
Sep 19, 2011 | 13.43 | 13.66 | 13.32 | 13.51 | 147,145 | -0.15(-1.10%) |
Sep 16, 2011 | 13.49 | 13.71 | 13.35 | 13.66 | 201,979 | +0.25(+1.86%) |
Sep 15, 2011 | 13.10 | 13.55 | 13.08 | 13.41 | 357,914 | +0.41(+3.15%) |
Sep 14, 2011 | 12.79 | 13.20 | 12.74 | 13.00 | 294,109 | +0.29(+2.28%) |
Sep 13, 2011 | 12.52 | 12.82 | 12.49 | 12.71 | 175,001 | +0.23(+1.84%) |
Sep 12, 2011 | 12.22 | 12.54 | 12.22 | 12.48 | 162,548 | +0.07(+0.56%) |
Sep 09, 2011 | 12.27 | 12.49 | 12.01 | 12.41 | 124,150 | +0.02(+0.16%) |
Sep 08, 2011 | 12.47 | 12.69 | 12.36 | 12.39 | 94,507 | -0.16(-1.27%) |
Sep 07, 2011 | 12.49 | 12.67 | 12.45 | 12.55 | 119,410 | +0.25(+2.03%) |
Sep 06, 2011 | 12.03 | 12.38 | 11.81 | 12.30 | 125,772 | -0.07(-0.57%) |
Sep 02, 2011 | 12.39 | 12.64 | 12.32 | 12.37 | 113,732 | -0.27(-2.14%) |
Sep 01, 2011 | 12.72 | 12.86 | 12.49 | 12.64 | 127,702 | -0.10(-0.78%) |
Aug 31, 2011 | 12.79 | 12.90 | 12.55 | 12.74 | 187,474 | +0.00(+0.00%) |
Aug 30, 2011 | 12.66 | 12.84 | 12.48 | 12.74 | 148,482 | -0.01(-0.08%) |
Aug 29, 2011 | 12.73 | 12.87 | 12.72 | 12.75 | 182,659 | +0.13(+1.03%) |
Aug 26, 2011 | 12.29 | 12.75 | 12.20 | 12.62 | 90,820 | +0.21(+1.69%) |
Aug 25, 2011 | 12.84 | 12.93 | 12.40 | 12.41 | 105,393 | -0.34(-2.67%) |
Aug 24, 2011 | 12.71 | 13.00 | 12.62 | 12.75 | 186,920 | +0.00(+0.00%) |
Aug 23, 2011 | 12.73 | 12.88 | 12.63 | 12.75 | 217,352 | +0.03(+0.24%) |
Aug 22, 2011 | 12.81 | 12.96 | 12.59 | 12.72 | 133,203 | +0.14(+1.11%) |
Aug 19, 2011 | 12.55 | 13.00 | 12.36 | 12.58 | 165,595 | -0.17(-1.33%) |
Aug 18, 2011 | 12.72 | 12.94 | 12.53 | 12.75 | 150,795 | -0.26(-2.00%) |
Aug 17, 2011 | 13.13 | 13.23 | 12.91 | 13.01 | 93,565 | +0.00(+0.00%) |
Aug 16, 2011 | 13.01 | 13.15 | 12.83 | 13.01 | 91,541 | -0.13(-0.99%) |
Aug 15, 2011 | 13.18 | 13.34 | 13.07 | 13.14 | 153,740 | +0.13(+1.00%) |
Aug 12, 2011 | 12.93 | 13.25 | 12.82 | 13.01 | 243,415 | +0.19(+1.48%) |
Aug 11, 2011 | 12.32 | 12.93 | 12.32 | 12.82 | 257,357 | +0.52(+4.23%) |
Aug 10, 2011 | 12.36 | 12.69 | 12.10 | 12.30 | 178,829 | -0.38(-3.00%) |
Aug 09, 2011 | 12.59 | 12.78 | 11.60 | 12.68 | 237,584 | +0.71(+5.93%) |
Aug 08, 2011 | 12.71 | 12.96 | 11.96 | 11.97 | 251,147 | -0.93(-7.21%) |
Aug 05, 2011 | 13.05 | 13.22 | 12.64 | 12.90 | 370,193 | +0.03(+0.23%) |
Aug 04, 2011 | 12.81 | 13.03 | 12.80 | 12.87 | 228,504 | -0.09(-0.69%) |
Aug 03, 2011 | 12.75 | 13.03 | 12.48 | 12.96 | 115,993 | +0.18(+1.41%) |
Aug 02, 2011 | 12.94 | 13.27 | 12.75 | 12.78 | 108,611 | -0.25(-1.92%) |
Aug 01, 2011 | 13.11 | 13.21 | 12.86 | 13.03 | 123,073 | +0.08(+0.62%) |
Jul 29, 2011 | 12.95 | 13.04 | 12.78 | 12.95 | 107,020 | -0.11(-0.84%) |
Jul 28, 2011 | 13.17 | 13.43 | 13.02 | 13.06 | 123,550 | -0.11(-0.84%) |
Jul 27, 2011 | 12.89 | 13.43 | 12.71 | 13.17 | 283,828 | +0.18(+1.39%) |
Jul 26, 2011 | 12.88 | 13.08 | 12.75 | 12.99 | 168,570 | +0.16(+1.25%) |
Jul 25, 2011 | 12.83 | 12.93 | 12.75 | 12.83 | 55,890 | -0.15(-1.16%) |
Jul 22, 2011 | 12.95 | 13.21 | 12.89 | 12.98 | 95,860 | -0.04(-0.31%) |
Jul 21, 2011 | 12.82 | 13.08 | 12.73 | 13.02 | 93,361 | +0.25(+1.96%) |
Jul 20, 2011 | 12.69 | 12.81 | 12.59 | 12.77 | 107,263 | +0.09(+0.71%) |
Jul 19, 2011 | 12.61 | 12.68 | 12.51 | 12.68 | 100,881 | +0.14(+1.12%) |
Jul 18, 2011 | 12.44 | 12.57 | 12.40 | 12.54 | 114,176 | -0.07(-0.56%) |
Jul 15, 2011 | 12.60 | 12.78 | 12.43 | 12.61 | 95,118 | +0.01(+0.08%) |
Jul 14, 2011 | 12.85 | 12.92 | 12.52 | 12.60 | 147,174 | -0.22(-1.72%) |
Jul 13, 2011 | 12.72 | 12.99 | 12.65 | 12.82 | 128,435 | +0.16(+1.26%) |
Jul 12, 2011 | 13.20 | 13.20 | 12.61 | 12.66 | 342,745 | -0.61(-4.60%) |
Jul 11, 2011 | 13.36 | 13.41 | 13.21 | 13.27 | 66,099 | -0.23(-1.70%) |
Jul 08, 2011 | 13.50 | 13.69 | 12.89 | 13.50 | 135,010 | -0.13(-0.95%) |
Jul 07, 2011 | 13.32 | 13.69 | 13.30 | 13.63 | 163,250 | +0.38(+2.87%) |
Jul 06, 2011 | 13.25 | 13.44 | 13.09 | 13.25 | 76,512 | -0.02(-0.15%) |
Jul 05, 2011 | 13.11 | 13.29 | 13.09 | 13.27 | 109,638 | +0.07(+0.53%) |
Jul 01, 2011 | 13.37 | 13.58 | 13.07 | 13.20 | 203,585 | -0.16(-1.20%) |
Jun 30, 2011 | 13.81 | 13.81 | 13.32 | 13.36 | 212,011 | -0.40(-2.91%) |
Jun 29, 2011 | 13.51 | 13.82 | 13.36 | 13.76 | 300,828 | +0.32(+2.38%) |
Jun 28, 2011 | 13.29 | 13.47 | 13.28 | 13.44 | 179,378 | +0.18(+1.36%) |
Jun 27, 2011 | 13.14 | 13.37 | 13.10 | 13.26 | 167,118 | +0.16(+1.22%) |
Jun 24, 2011 | 13.18 | 13.39 | 13.06 | 13.10 | 847,744 | -0.04(-0.30%) |
Jun 23, 2011 | 13.01 | 13.23 | 12.97 | 13.14 | 103,694 | -0.01(-0.08%) |
Jun 22, 2011 | 13.09 | 13.30 | 13.09 | 13.15 | 74,946 | -0.03(-0.23%) |
Jun 21, 2011 | 13.18 | 13.28 | 13.06 | 13.18 | 100,709 | +0.09(+0.69%) |
Jun 20, 2011 | 13.05 | 13.13 | 12.80 | 13.09 | 121,830 | +0.08(+0.61%) |
Jun 17, 2011 | 13.08 | 13.13 | 12.81 | 13.01 | 263,260 | +0.00(+0.00%) |
Jun 16, 2011 | 12.90 | 13.23 | 12.90 | 13.01 | 97,354 | +0.13(+1.01%) |
Jun 15, 2011 | 12.85 | 13.71 | 12.73 | 12.88 | 158,725 | -0.08(-0.62%) |
Jun 14, 2011 | 12.93 | 13.02 | 12.80 | 12.96 | 71,889 | +0.17(+1.33%) |
Jun 13, 2011 | 12.77 | 12.84 | 12.63 | 12.79 | 132,163 | +0.11(+0.87%) |
Jun 10, 2011 | 12.80 | 13.01 | 12.60 | 12.68 | 153,281 | -0.22(-1.71%) |
Jun 09, 2011 | 13.04 | 13.10 | 12.90 | 12.90 | 45,436 | -0.11(-0.85%) |
Jun 08, 2011 | 12.89 | 13.21 | 12.89 | 13.01 | 77,049 | +0.05(+0.39%) |
Jun 07, 2011 | 13.08 | 13.27 | 12.86 | 12.96 | 52,622 | +0.01(+0.08%) |
Jun 06, 2011 | 13.26 | 13.31 | 12.94 | 12.95 | 137,200 | -0.23(-1.75%) |
Jun 03, 2011 | 13.01 | 13.43 | 13.01 | 13.18 | 58,363 | +0.51(+4.03%) |
May 24, 2011 | 12.98 | 12.98 | 12.63 | 12.67 | 74,151 | -0.25(-1.93%) |
May 23, 2011 | 12.83 | 13.07 | 12.81 | 12.92 | 51,863 | -0.18(-1.37%) |
May 20, 2011 | 13.07 | 13.27 | 13.00 | 13.10 | 53,297 | -0.05(-0.38%) |
May 19, 2011 | 13.14 | 13.28 | 12.85 | 13.15 | 74,813 | +0.09(+0.69%) |
May 18, 2011 | 12.95 | 13.18 | 12.92 | 13.06 | 53,046 | +0.18(+1.40%) |
May 17, 2011 | 12.85 | 12.96 | 12.71 | 12.88 | 46,593 | +0.01(+0.08%) |
May 16, 2011 | 13.02 | 13.14 | 12.87 | 12.87 | 64,236 | -0.21(-1.61%) |
May 13, 2011 | 13.26 | 13.37 | 13.01 | 13.08 | 146,061 | -0.20(-1.51%) |
May 12, 2011 | 12.96 | 13.44 | 12.83 | 13.28 | 68,233 | +0.25(+1.92%) |
May 11, 2011 | 13.21 | 13.24 | 12.98 | 13.03 | 48,912 | -0.20(-1.51%) |
May 10, 2011 | 13.11 | 13.29 | 13.03 | 13.23 | 109,518 | +0.21(+1.61%) |
May 09, 2011 | 12.78 | 13.10 | 12.75 | 13.02 | 120,352 | +0.20(+1.56%) |
May 06, 2011 | 13.02 | 13.08 | 12.81 | 12.82 | 88,654 | -0.04(-0.31%) |
May 05, 2011 | 12.94 | 12.97 | 12.72 | 12.86 | 166,947 | -0.14(-1.08%) |
May 04, 2011 | 13.15 | 13.26 | 12.94 | 13.00 | 138,944 | -0.09(-0.68%) |
May 03, 2011 | 13.21 | 13.24 | 12.89 | 13.09 | 123,208 | -0.13(-0.98%) |
May 02, 2011 | 13.25 | 13.81 | 13.19 | 13.22 | 124,690 | -0.38(-2.79%) |
Apr 29, 2011 | 13.68 | 13.81 | 13.50 | 13.60 | 137,109 | -0.03(-0.22%) |
Apr 28, 2011 | 13.29 | 13.66 | 13.19 | 13.63 | 221,123 | +0.38(+2.87%) |
Apr 27, 2011 | 13.64 | 13.64 | 13.00 | 13.25 | 415,979 | +0.24(+1.84%) |
Apr 26, 2011 | 12.50 | 13.32 | 12.34 | 13.01 | 408,264 | +0.57(+4.58%) |
Apr 25, 2011 | 12.60 | 12.61 | 12.35 | 12.44 | 61,825 | -0.18(-1.43%) |
Apr 21, 2011 | 12.59 | 12.85 | 12.58 | 12.62 | 84,424 | +0.13(+1.04%) |
Apr 20, 2011 | 12.57 | 12.62 | 12.36 | 12.49 | 74,154 | +0.06(+0.48%) |
Apr 19, 2011 | 12.55 | 12.61 | 12.28 | 12.43 | 74,550 | -0.08(-0.64%) |
Apr 18, 2011 | 12.65 | 12.70 | 12.28 | 12.51 | 186,680 | -0.31(-2.42%) |
Apr 15, 2011 | 12.65 | 12.83 | 12.55 | 12.82 | 92,273 | +0.10(+0.79%) |
Apr 14, 2011 | 12.55 | 12.79 | 12.37 | 12.72 | 273,425 | +0.08(+0.63%) |
Apr 13, 2011 | 12.66 | 12.98 | 12.50 | 12.64 | 84,792 | +0.08(+0.64%) |
Apr 12, 2011 | 12.60 | 12.77 | 12.55 | 12.56 | 192,626 | -0.13(-1.02%) |
Apr 11, 2011 | 12.97 | 13.09 | 12.69 | 12.69 | 87,415 | -0.31(-2.38%) |
Apr 08, 2011 | 13.21 | 13.26 | 12.90 | 13.00 | 94,123 | -0.11(-0.84%) |
Apr 07, 2011 | 13.18 | 13.18 | 12.94 | 13.11 | 66,406 | -0.07(-0.53%) |
Apr 06, 2011 | 13.00 | 13.25 | 12.87 | 13.18 | 99,237 | -0.07(-0.53%) |
Apr 05, 2011 | 13.79 | 13.79 | 13.20 | 13.25 | 132,771 | -0.53(-3.85%) |
Apr 04, 2011 | 13.49 | 13.81 | 13.48 | 13.78 | 157,761 | +0.34(+2.53%) |
Apr 01, 2011 | 13.36 | 13.45 | 13.19 | 13.44 | 91,194 | +0.15(+1.13%) |
Mar 31, 2011 | 13.12 | 13.53 | 13.12 | 13.29 | 127,787 | -0.20(-1.48%) |
Mar 30, 2011 | 13.17 | 13.51 | 13.05 | 13.49 | 111,436 | +0.39(+2.98%) |
Mar 29, 2011 | 12.72 | 13.10 | 12.69 | 13.10 | 51,712 | +0.34(+2.66%) |
Mar 28, 2011 | 13.05 | 13.18 | 12.74 | 12.76 | 80,600 | -0.23(-1.77%) |
Mar 25, 2011 | 13.14 | 13.51 | 12.96 | 12.99 | 103,433 | -0.02(-0.15%) |
Mar 24, 2011 | 13.04 | 13.26 | 12.91 | 13.01 | 49,806 | +0.01(+0.08%) |
Mar 23, 2011 | 12.78 | 13.06 | 12.49 | 13.00 | 68,722 | +0.16(+1.25%) |
Mar 22, 2011 | 12.93 | 13.13 | 12.83 | 12.84 | 82,685 | -0.10(-0.77%) |
Mar 21, 2011 | 13.04 | 13.17 | 12.77 | 12.94 | 113,197 | +0.04(+0.31%) |
Mar 18, 2011 | 12.42 | 12.91 | 12.40 | 12.90 | 244,083 | +0.60(+4.88%) |
Mar 17, 2011 | 12.54 | 12.65 | 12.30 | 12.30 | 163,965 | -0.10(-0.81%) |
Mar 16, 2011 | 12.38 | 12.53 | 12.21 | 12.40 | 172,486 | +0.07(+0.57%) |
Mar 15, 2011 | 12.11 | 12.37 | 12.10 | 12.33 | 96,922 | -0.13(-1.04%) |
Mar 14, 2011 | 12.36 | 12.61 | 12.25 | 12.46 | 104,645 | -0.04(-0.32%) |
Mar 11, 2011 | 12.81 | 13.08 | 12.43 | 12.50 | 187,736 | -0.32(-2.50%) |
Mar 10, 2011 | 13.16 | 13.37 | 12.69 | 12.82 | 217,913 | -0.46(-3.46%) |
Mar 09, 2011 | 13.11 | 13.62 | 13.11 | 13.28 | 169,716 | +0.11(+0.84%) |
Mar 08, 2011 | 13.16 | 13.24 | 12.92 | 13.17 | 363,747 | +0.02(+0.15%) |
Mar 07, 2011 | 13.86 | 13.94 | 13.07 | 13.15 | 308,472 | -0.71(-5.12%) |
Mar 04, 2011 | 13.56 | 13.86 | 13.29 | 13.86 | 306,021 | +0.60(+4.52%) |
Mar 03, 2011 | 12.67 | 13.27 | 12.67 | 13.26 | 243,300 | +0.75(+6.00%) |
Mar 02, 2011 | 12.44 | 12.74 | 12.08 | 12.51 | 143,829 | +0.23(+1.87%) |
Mar 01, 2011 | 12.55 | 12.62 | 12.16 | 12.28 | 123,722 | -0.26(-2.07%) |
Feb 28, 2011 | 12.72 | 12.97 | 12.32 | 12.54 | 221,513 | -0.14(-1.10%) |
Feb 25, 2011 | 12.37 | 12.71 | 12.22 | 12.68 | 169,501 | +0.30(+2.42%) |
Feb 24, 2011 | 12.23 | 12.43 | 12.08 | 12.38 | 239,904 | +0.14(+1.14%) |
Feb 23, 2011 | 12.55 | 12.65 | 12.22 | 12.24 | 292,266 | -0.28(-2.24%) |
Feb 22, 2011 | 12.66 | 12.78 | 12.37 | 12.52 | 356,807 | -0.28(-2.19%) |
Feb 18, 2011 | 13.42 | 14.12 | 12.56 | 12.80 | 1,047,145 | -0.61(-4.55%) |
Feb 17, 2011 | 11.46 | 14.50 | 11.45 | 13.41 | 2,131,593 | +1.77(+15.21%) |
Feb 16, 2011 | 12.30 | 12.40 | 11.60 | 11.64 | 473,787 | -0.56(-4.59%) |
Feb 15, 2011 | 12.02 | 12.27 | 11.95 | 12.20 | 643,333 | +0.17(+1.41%) |
Feb 14, 2011 | 12.16 | 12.29 | 12.02 | 12.03 | 219,896 | -0.19(-1.55%) |
Feb 11, 2011 | 12.24 | 12.49 | 12.18 | 12.22 | 171,886 | -0.07(-0.57%) |
Feb 10, 2011 | 12.21 | 12.42 | 12.00 | 12.29 | 195,817 | +0.01(+0.08%) |
Feb 09, 2011 | 12.40 | 12.60 | 12.22 | 12.28 | 127,875 | -0.14(-1.13%) |
Feb 08, 2011 | 12.14 | 12.42 | 12.05 | 12.42 | 138,379 | +0.27(+2.22%) |
Feb 07, 2011 | 12.13 | 12.35 | 12.09 | 12.15 | 109,066 | +0.01(+0.08%) |
Feb 04, 2011 | 12.11 | 12.24 | 11.98 | 12.14 | 173,502 | +0.00(+0.00%) |
Feb 03, 2011 | 12.26 | 12.31 | 12.05 | 12.14 | 111,582 | -0.17(-1.38%) |
Feb 02, 2011 | 12.25 | 12.34 | 12.22 | 12.31 | 160,396 | +0.08(+0.65%) |
Feb 01, 2011 | 12.13 | 12.31 | 12.13 | 12.23 | 323,052 | +0.15(+1.24%) |
Jan 31, 2011 | 12.48 | 12.60 | 12.07 | 12.08 | 363,255 | -0.58(-4.58%) |
Jan 28, 2011 | 13.33 | 13.95 | 12.61 | 12.66 | 552,477 | -0.66(-4.95%) |
Jan 27, 2011 | 12.67 | 13.43 | 12.53 | 13.32 | 634,366 | +0.66(+5.21%) |
Jan 26, 2011 | 12.27 | 12.76 | 12.18 | 12.66 | 275,700 | +0.44(+3.60%) |
Jan 25, 2011 | 11.99 | 12.23 | 11.96 | 12.22 | 199,319 | +0.16(+1.33%) |
Jan 24, 2011 | 12.20 | 12.29 | 12.00 | 12.06 | 373,122 | -0.18(-1.47%) |
Jan 21, 2011 | 12.23 | 12.30 | 11.86 | 12.24 | 345,161 | +0.08(+0.66%) |
Jan 20, 2011 | 12.15 | 12.25 | 12.00 | 12.16 | 318,266 | -0.07(-0.57%) |
Jan 19, 2011 | 12.20 | 12.35 | 12.14 | 12.23 | 704,186 | +0.04(+0.35%) |
Jan 18, 2011 | 12.25 | 12.31 | 12.13 | 12.19 | 465,584 | -0.06(-0.51%) |
Jan 14, 2011 | 12.42 | 12.42 | 12.13 | 12.25 | 706,766 | -0.16(-1.29%) |
Jan 13, 2011 | 12.65 | 12.65 | 12.37 | 12.41 | 310,695 | -0.26(-2.05%) |
Jan 12, 2011 | 12.78 | 12.85 | 12.57 | 12.67 | 195,065 | +0.02(+0.16%) |
Jan 11, 2011 | 12.71 | 12.81 | 12.48 | 12.65 | 285,560 | +0.05(+0.40%) |
Jan 10, 2011 | 12.79 | 12.79 | 12.51 | 12.60 | 581,832 | -0.23(-1.79%) |
Jan 07, 2011 | 13.11 | 13.11 | 12.65 | 12.83 | 690,714 | -0.31(-2.36%) |
Jan 06, 2011 | 12.81 | 13.29 | 12.81 | 13.14 | 666,225 | +0.27(+2.10%) |
Jan 05, 2011 | 13.16 | 13.20 | 12.29 | 12.87 | 2,510,942 | -0.82(-5.99%) |
Jan 04, 2011 | 14.46 | 14.46 | 13.61 | 13.69 | 598,572 | -0.71(-4.93%) |
Jan 03, 2011 | 14.31 | 14.58 | 14.28 | 14.40 | 382,775 | +0.21(+1.48%) |
Dec 31, 2010 | 14.82 | 14.83 | 14.16 | 14.19 | 177,573 | -0.29(-2.00%) |
Dec 30, 2010 | 14.35 | 14.71 | 14.35 | 14.48 | 113,078 | +0.04(+0.28%) |
Dec 29, 2010 | 14.46 | 14.83 | 14.42 | 14.44 | 87,394 | +0.01(+0.07%) |
Dec 28, 2010 | 14.25 | 14.52 | 14.20 | 14.43 | 111,861 | +0.16(+1.12%) |
Dec 27, 2010 | 14.08 | 14.39 | 14.08 | 14.27 | 190,012 | +0.04(+0.25%) |
Dec 23, 2010 | 13.93 | 14.34 | 13.93 | 14.23 | 235,422 | +0.16(+1.17%) |
Dec 22, 2010 | 14.30 | 14.35 | 13.85 | 14.07 | 350,116 | -0.16(-1.12%) |
Dec 21, 2010 | 14.49 | 14.52 | 14.09 | 14.23 | 269,166 | -0.30(-2.06%) |
Dec 20, 2010 | 14.87 | 15.08 | 14.28 | 14.53 | 869,020 | -0.82(-5.34%) |
Dec 17, 2010 | 15.45 | 15.57 | 15.20 | 15.35 | 674,002 | -0.12(-0.78%) |
Dec 16, 2010 | 15.46 | 15.53 | 15.27 | 15.47 | 215,342 | +0.03(+0.19%) |
Dec 15, 2010 | 15.59 | 15.79 | 15.30 | 15.44 | 312,422 | -0.21(-1.34%) |
Dec 14, 2010 | 15.55 | 15.83 | 15.51 | 15.65 | 170,704 | +0.07(+0.45%) |
Dec 13, 2010 | 15.95 | 15.98 | 15.49 | 15.58 | 179,817 | -0.35(-2.20%) |
Dec 10, 2010 | 15.49 | 15.94 | 15.25 | 15.93 | 474,228 | +0.43(+2.77%) |
Dec 09, 2010 | 15.76 | 15.98 | 15.36 | 15.50 | 276,244 | -0.11(-0.70%) |
Dec 08, 2010 | 15.30 | 15.68 | 15.25 | 15.61 | 265,741 | +0.26(+1.69%) |
Dec 07, 2010 | 15.28 | 15.50 | 15.02 | 15.35 | 214,531 | +0.17(+1.12%) |
Dec 06, 2010 | 15.19 | 15.24 | 14.90 | 15.18 | 448,111 | -0.08(-0.52%) |
Dec 03, 2010 | 15.33 | 15.37 | 14.96 | 15.26 | 221,097 | -0.19(-1.23%) |
Dec 02, 2010 | 15.86 | 15.86 | 15.28 | 15.45 | 489,286 | -0.36(-2.28%) |
Dec 01, 2010 | 15.24 | 15.86 | 15.22 | 15.81 | 379,132 | +0.76(+5.05%) |
Nov 30, 2010 | 15.00 | 15.14 | 14.90 | 15.05 | 257,887 | -0.13(-0.86%) |
Nov 29, 2010 | 14.90 | 15.22 | 14.64 | 15.18 | 120,029 | +0.16(+1.07%) |
Nov 26, 2010 | 14.73 | 15.08 | 14.69 | 15.02 | 113,445 | +0.17(+1.14%) |
Nov 24, 2010 | 14.83 | 14.85 | 14.85 | 14.85 | 143,864 | +0.20(+1.37%) |
Nov 23, 2010 | 14.38 | 14.69 | 14.34 | 14.65 | 92,345 | +0.08(+0.55%) |
Nov 22, 2010 | 14.08 | 14.66 | 14.06 | 14.57 | 121,278 | +0.42(+2.97%) |
Nov 19, 2010 | 14.26 | 14.26 | 14.00 | 14.15 | 98,843 | -0.09(-0.63%) |
Nov 18, 2010 | 14.33 | 14.82 | 14.15 | 14.24 | 210,089 | +0.10(+0.71%) |
Nov 17, 2010 | 13.92 | 14.18 | 13.69 | 14.14 | 248,779 | +0.23(+1.65%) |
Nov 16, 2010 | 14.26 | 14.52 | 13.51 | 13.91 | 223,861 | -0.49(-3.40%) |
Nov 15, 2010 | 14.56 | 14.79 | 14.34 | 14.40 | 140,720 | -0.07(-0.48%) |
Nov 12, 2010 | 14.38 | 14.69 | 14.38 | 14.47 | 113,729 | -0.07(-0.48%) |
Nov 11, 2010 | 14.29 | 14.61 | 14.27 | 14.54 | 114,443 | +0.07(+0.48%) |
Nov 10, 2010 | 14.11 | 14.47 | 14.07 | 14.47 | 250,130 | +0.41(+2.92%) |
Nov 09, 2010 | 14.33 | 14.47 | 14.00 | 14.06 | 148,833 | -0.21(-1.47%) |
Nov 08, 2010 | 14.26 | 14.41 | 14.10 | 14.27 | 140,282 | +0.01(+0.07%) |
Nov 05, 2010 | 14.22 | 14.32 | 13.97 | 14.26 | 159,756 | +0.03(+0.21%) |
Nov 04, 2010 | 14.25 | 14.35 | 14.00 | 14.23 | 194,064 | +0.23(+1.64%) |
Nov 03, 2010 | 13.97 | 14.04 | 13.83 | 14.00 | 120,600 | +0.00(+0.00%) |
Nov 02, 2010 | 13.59 | 14.27 | 13.58 | 14.00 | 252,061 | +0.59(+4.40%) |
Nov 01, 2010 | 13.55 | 13.78 | 13.35 | 13.41 | 156,670 | -0.10(-0.74%) |
Oct 29, 2010 | 13.39 | 13.61 | 13.36 | 13.51 | 79,606 | +0.06(+0.45%) |
Oct 28, 2010 | 13.44 | 13.55 | 13.28 | 13.45 | 102,421 | +0.04(+0.30%) |
Oct 27, 2010 | 13.67 | 13.67 | 13.12 | 13.41 | 183,526 | -0.49(-3.53%) |
Oct 25, 2010 | 13.78 | 14.12 | 13.78 | 13.90 | 138,367 | +0.24(+1.76%) |
Oct 22, 2010 | 13.48 | 13.87 | 13.45 | 13.66 | 142,828 | +0.17(+1.26%) |
Oct 21, 2010 | 13.79 | 13.88 | 13.29 | 13.49 | 101,060 | -0.21(-1.53%) |
Oct 20, 2010 | 13.25 | 13.91 | 12.84 | 13.70 | 163,503 | +0.54(+4.10%) |
Oct 19, 2010 | 13.37 | 13.56 | 13.04 | 13.16 | 125,976 | -0.40(-2.95%) |
Oct 18, 2010 | 13.39 | 13.62 | 12.59 | 13.56 | 109,216 | +0.24(+1.80%) |
Oct 15, 2010 | 13.43 | 13.57 | 13.27 | 13.32 | 207,400 | +0.03(+0.23%) |
Oct 14, 2010 | 13.09 | 13.32 | 12.99 | 13.29 | 195,330 | +0.12(+0.91%) |
Oct 13, 2010 | 12.73 | 13.36 | 12.73 | 13.17 | 312,057 | +0.52(+4.11%) |
Oct 12, 2010 | 12.97 | 12.97 | 12.63 | 12.65 | 143,724 | -0.37(-2.84%) |
Oct 11, 2010 | 13.13 | 13.39 | 13.01 | 13.02 | 123,957 | -0.12(-0.91%) |
Oct 08, 2010 | 12.82 | 13.17 | 12.71 | 13.14 | 107,260 | +0.32(+2.50%) |
Oct 07, 2010 | 12.87 | 12.95 | 12.60 | 12.82 | 91,431 | +0.05(+0.39%) |
Oct 06, 2010 | 12.96 | 12.96 | 12.72 | 12.77 | 118,735 | -0.22(-1.69%) |
Oct 05, 2010 | 12.76 | 13.09 | 11.94 | 12.99 | 142,975 | +0.37(+2.93%) |
Oct 04, 2010 | 12.65 | 12.86 | 12.54 | 12.62 | 106,450 | -0.04(-0.32%) |